Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 43.86 | 45.52 | 43.84 | 45.42 | 1,105,361 | +1.59(+3.63%) |
May 27, 2016 | 44.04 | 43.83 | 43.83 | 43.83 | 739,900 | -1.12(-2.49%) |
May 26, 2016 | 44.44 | 45.63 | 44.09 | 44.95 | 612,105 | +0.54(+1.22%) |
May 25, 2016 | 43.11 | 44.50 | 42.91 | 44.41 | 645,177 | +1.54(+3.59%) |
May 24, 2016 | 42.50 | 43.15 | 42.06 | 42.87 | 777,415 | +0.69(+1.64%) |
May 23, 2016 | 43.17 | 43.23 | 42.07 | 42.18 | 627,157 | -0.72(-1.68%) |
May 20, 2016 | 42.53 | 43.13 | 42.36 | 42.90 | 564,043 | +0.36(+0.85%) |
May 19, 2016 | 41.51 | 42.94 | 41.38 | 42.54 | 1,154,909 | +1.06(+2.56%) |
May 18, 2016 | 40.79 | 41.68 | 40.56 | 41.48 | 549,214 | +0.17(+0.41%) |
May 17, 2016 | 40.80 | 41.87 | 40.37 | 41.31 | 560,486 | +0.16(+0.39%) |
May 16, 2016 | 40.57 | 41.58 | 40.11 | 41.15 | 442,648 | +0.51(+1.25%) |
May 13, 2016 | 41.13 | 41.28 | 40.40 | 40.64 | 638,165 | +0.54(+1.35%) |
May 12, 2016 | 40.40 | 40.73 | 39.68 | 40.10 | 459,804 | -0.29(-0.72%) |
May 11, 2016 | 41.01 | 41.30 | 40.27 | 40.39 | 408,179 | -1.01(-2.44%) |
May 10, 2016 | 40.51 | 41.49 | 39.40 | 41.40 | 537,740 | +0.59(+1.45%) |
May 09, 2016 | 40.71 | 41.56 | 40.04 | 40.81 | 518,138 | -0.01(-0.02%) |
May 06, 2016 | 39.21 | 42.07 | 38.20 | 40.82 | 1,966,148 | +0.44(+1.09%) |
May 05, 2016 | 39.91 | 40.67 | 39.41 | 40.38 | 767,358 | +0.65(+1.64%) |
May 04, 2016 | 41.05 | 41.55 | 39.56 | 39.73 | 746,932 | -1.82(-4.38%) |
May 03, 2016 | 41.66 | 42.27 | 40.89 | 41.55 | 488,767 | -0.73(-1.73%) |
May 02, 2016 | 40.95 | 42.39 | 40.85 | 42.28 | 519,899 | +1.44(+3.53%) |
Apr 29, 2016 | 39.67 | 40.93 | 39.03 | 40.84 | 477,300 | +1.26(+3.18%) |
Apr 28, 2016 | 40.80 | 41.30 | 39.52 | 39.58 | 676,105 | -1.44(-3.51%) |
Apr 27, 2016 | 39.86 | 41.07 | 39.40 | 41.02 | 1,024,215 | +1.41(+3.56%) |
Apr 26, 2016 | 39.30 | 39.80 | 39.30 | 39.61 | 305,781 | +0.35(+0.89%) |
Apr 25, 2016 | 39.60 | 39.85 | 39.00 | 39.26 | 349,521 | -0.34(-0.86%) |
Apr 22, 2016 | 39.49 | 39.99 | 39.05 | 39.60 | 434,506 | -0.02(-0.05%) |
Apr 21, 2016 | 39.22 | 40.00 | 39.16 | 39.62 | 343,232 | +0.44(+1.12%) |
Apr 20, 2016 | 39.17 | 39.95 | 39.13 | 39.18 | 486,737 | -0.61(-1.53%) |
Apr 19, 2016 | 39.60 | 39.81 | 38.81 | 39.79 | 583,724 | +0.13(+0.33%) |
Apr 18, 2016 | 39.11 | 39.90 | 39.00 | 39.66 | 458,305 | +0.05(+0.13%) |
Apr 15, 2016 | 39.21 | 39.71 | 38.23 | 39.61 | 424,415 | +0.19(+0.48%) |
Apr 14, 2016 | 38.91 | 39.69 | 37.89 | 39.42 | 777,826 | +0.64(+1.65%) |
Apr 13, 2016 | 38.60 | 39.80 | 38.50 | 38.78 | 707,649 | +0.28(+0.73%) |
Apr 12, 2016 | 38.44 | 38.81 | 37.00 | 38.50 | 905,600 | +0.02(+0.05%) |
Apr 11, 2016 | 40.43 | 40.66 | 38.37 | 38.48 | 829,812 | -1.82(-4.52%) |
Apr 08, 2016 | 41.25 | 41.50 | 40.00 | 40.30 | 601,186 | -0.40(-0.98%) |
Apr 07, 2016 | 42.36 | 42.75 | 40.56 | 40.70 | 657,566 | -2.06(-4.82%) |
Apr 06, 2016 | 41.93 | 42.97 | 41.93 | 42.76 | 361,927 | +0.67(+1.59%) |
Apr 05, 2016 | 42.47 | 43.13 | 41.65 | 42.09 | 413,923 | -0.40(-0.94%) |
Apr 04, 2016 | 42.37 | 43.30 | 42.04 | 42.49 | 577,792 | +0.23(+0.54%) |
Apr 01, 2016 | 42.21 | 42.73 | 41.44 | 42.26 | 403,414 | -0.37(-0.87%) |
Mar 31, 2016 | 42.01 | 42.88 | 41.70 | 42.63 | 403,910 | +0.59(+1.40%) |
Mar 30, 2016 | 41.85 | 42.40 | 41.19 | 42.04 | 488,185 | +0.47(+1.13%) |
Mar 29, 2016 | 40.73 | 41.75 | 40.52 | 41.57 | 384,985 | +0.68(+1.66%) |
Mar 28, 2016 | 40.59 | 41.16 | 39.55 | 40.89 | 531,543 | +0.64(+1.59%) |
Mar 24, 2016 | 40.50 | 40.25 | 40.25 | 40.25 | 785,600 | -0.42(-1.03%) |
Mar 23, 2016 | 41.84 | 42.53 | 40.63 | 40.67 | 404,658 | -1.52(-3.60%) |
Mar 22, 2016 | 42.19 | 42.86 | 41.46 | 42.19 | 458,216 | -0.44(-1.03%) |
Mar 21, 2016 | 42.13 | 43.07 | 41.59 | 42.63 | 760,949 | +1.00(+2.40%) |
Mar 18, 2016 | 40.50 | 41.97 | 40.30 | 41.63 | 710,810 | +1.66(+4.15%) |
Mar 17, 2016 | 37.82 | 39.97 | 37.74 | 39.97 | 680,688 | +2.30(+6.11%) |
Mar 16, 2016 | 37.79 | 37.94 | 36.40 | 37.67 | 954,258 | -0.18(-0.48%) |
Mar 15, 2016 | 37.94 | 38.98 | 37.56 | 37.85 | 888,362 | -0.56(-1.46%) |
Mar 14, 2016 | 39.50 | 39.83 | 38.33 | 38.41 | 624,230 | -0.12(-0.31%) |
Mar 11, 2016 | 37.61 | 38.75 | 37.20 | 38.53 | 841,075 | +1.09(+2.91%) |
Mar 10, 2016 | 38.18 | 38.31 | 37.06 | 37.44 | 706,253 | -0.60(-1.58%) |
Mar 09, 2016 | 38.40 | 38.75 | 37.83 | 38.04 | 679,610 | -0.18(-0.47%) |
Mar 08, 2016 | 38.51 | 39.18 | 37.92 | 38.22 | 710,436 | -0.53(-1.37%) |
Mar 07, 2016 | 39.33 | 40.16 | 37.45 | 38.75 | 1,121,623 | -0.87(-2.20%) |
Mar 04, 2016 | 38.60 | 39.80 | 37.73 | 39.62 | 941,837 | +1.06(+2.75%) |
Mar 03, 2016 | 37.49 | 38.70 | 37.17 | 38.56 | 780,684 | +0.90(+2.39%) |
Mar 02, 2016 | 37.65 | 37.84 | 36.77 | 37.66 | 797,850 | -0.14(-0.37%) |